股票概览
13.01
+3.58%
+0.45
12.53
开盘价
13.04
最高价
12.51
最低价
21,512
成交量
数据更新至: 2024-07-31
技术指标
12.61
MA5 (5日均线)
12.74
MA10 (10日均线)
13.44
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 12.53 | 13.04 | 12.51 | 13.01 | +3.58% | 21,512 | 27,648,895 |
| 2024-07-30 | 12.56 | 12.75 | 12.42 | 12.56 | -0.32% | 11,173 | 14,058,663 |
| 2024-07-29 | 12.7 | 12.76 | 12.52 | 12.6 | +0.32% | 17,203 | 21,717,748 |
| 2024-07-26 | 12.41 | 12.65 | 12.41 | 12.56 | +1.78% | 15,245 | 19,165,051 |
| 2024-07-25 | 12.3 | 12.61 | 12.3 | 12.34 | -1.2% | 19,040 | 23,676,953 |
| 2024-07-24 | 12.72 | 12.85 | 12.3 | 12.49 | -1.96% | 24,631 | 30,817,075 |
| 2024-07-23 | 13.25 | 13.25 | 12.74 | 12.74 | -2.38% | 17,403 | 22,464,539 |
| 2024-07-22 | 13.03 | 13.23 | 12.94 | 13.05 | +0.15% | 17,168 | 22,450,047 |
| 2024-07-19 | 13.17 | 13.17 | 12.82 | 13.03 | -0.23% | 18,057 | 23,498,313 |
| 2024-07-18 | 12.95 | 13.23 | 12.63 | 13.06 | +0.85% | 25,494 | 33,042,586 |
| 2024-07-17 | 13.36 | 13.39 | 12.95 | 12.95 | -2.7% | 23,793 | 31,266,663 |
| 2024-07-16 | 13.5 | 13.76 | 13.2 | 13.31 | -1.84% | 28,489 | 38,151,649 |
| 2024-07-15 | 14.28 | 14.28 | 13.49 | 13.56 | -3.97% | 38,018 | 52,089,159 |
| 2024-07-12 | 14.29 | 14.48 | 14.04 | 14.12 | -1.47% | 34,260 | 48,642,703 |
| 2024-07-11 | 14.9 | 14.9 | 14.24 | 14.33 | -1.65% | 47,676 | 68,539,421 |
| 2024-07-10 | 14.87 | 15 | 14.48 | 14.57 | -2.61% | 27,944 | 40,985,953 |
| 2024-07-09 | 14.46 | 15.14 | 14.21 | 14.96 | +3.46% | 38,526 | 56,695,505 |
| 2024-07-08 | 14.68 | 14.93 | 14.38 | 14.46 | -1.97% | 38,877 | 56,797,643 |
| 2024-07-05 | 14.2 | 14.9 | 13.95 | 14.75 | +2.5% | 41,124 | 59,713,010 |
| 2024-07-04 | 14.36 | 14.85 | 14.26 | 14.39 | +0.42% | 42,621 | 62,050,776 |
| 2024-07-03 | 14.35 | 14.69 | 13.95 | 14.33 | -1.1% | 40,795 | 58,137,784 |
| 2024-07-02 | 14.7 | 14.78 | 14.23 | 14.49 | -2.29% | 54,811 | 79,255,088 |
| 2024-07-01 | 14.28 | 15.23 | 14.18 | 14.83 | +6.08% | 76,685 | 112,648,372 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：